成本价计算(单股)
沃华医药( 002107.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 |
 | | |||||||||||||||||||
| 03-03 | 7.79 | 7.83 | 7.74 | 7.79 | 0.26% | 0.05% | -1.35% | 25,794 | 2,008 | 80% | 7.79 | -0.28% | 7.81 | -0.12% | 7.83 | -0.45% | 7.90 | 0.08% | 0.28% |  |
| 03-02 | 7.90 | 7.93 | 7.75 | 7.77 | -1.65% | -0.49% | -1.53% | 29,285 | 2,286 | 88% | 7.81 | -0.55% | 7.82 | -0.32% | 7.86 | -0.27% | 7.89 | 0.81% | 0.23% | |
| 03-01 | 7.81 | 7.90 | 7.80 | 7.90 | 1.41% | 0.62% | 0.92% | 23,176 | 1,819 | 65% | 7.85 | 0.50% | 7.85 | -0.44% | 7.88 | -0.96% | 7.83 | 0.36% | 0.05% | |
| 02-26 | 7.81 | 7.90 | 7.76 | 7.79 | -1.02% | -0.28% | -0.13% | 18,851 | 1,472 | 53% | 7.81 | -0.81% | 7.88 | -0.25% | 7.96 | -0.01% | 7.80 | 0.18% | -0.11% | |
| 02-25 | 7.90 | 7.97 | 7.83 | 7.87 | -0.25% | -0.08% | 1.08% | 21,380 | 1,683 | 59% | 7.88 | -0.67% | 7.90 | -1.13% | 7.96 | 0.23% | 7.79 | 0.27% | -0.34% | |
| 02-24 | 7.90 | 8.07 | 7.81 | 7.89 | 0.38% | -0.49% | 1.61% | 33,423 | 2,650 | 91% | 7.93 | 0.43% | 7.99 | 0.18% | 7.94 | 0.38% | 7.77 | 0.41% | -0.73% | |
| 02-23 | 8.03 | 8.04 | 7.75 | 7.86 | -2.48% | -0.44% | 1.64% | 35,017 | 2,764 | 90% | 7.90 | -2.48% | 7.98 | 0.30% | 7.91 | 1.46% | 7.73 | 0.12% | -0.95% | |
| 02-22 | 7.97 | 8.18 | 7.93 | 8.06 | 0.75% | -0.44% | 4.35% | 53,998 | 4,371 | 145% | 8.10 | 2.59% | 7.96 | 1.66% | 7.80 | 1.68% | 7.72 | 0.61% | -1.08% | |
| 02-19 | 7.86 | 8.00 | 7.76 | 8.00 | 2.30% | 1.37% | 4.21% | 39,633 | 3,127 | 111% | 7.89 | 1.02% | 7.83 | 2.45% | 7.67 | 0.75% | 7.68 | 0.12% | -1.30% | |
| 02-18 | 7.83 | 7.88 | 7.75 | 7.82 | 1.16% | 0.10% | 1.98% | 35,975 | 2,810 | 100% | 7.81 | 0.64% | 7.64 | 1.22% | 7.61 | 0.54% | 7.67 | -0.17% | -1.46% | |
| 02-10 | 7.70 | 7.82 | 7.67 | 7.73 | 0.78% | -0.41% | 0.64% | 35,446 | 2,751 | 96% | 7.76 | 4.24% | 7.55 | 0.72% | 7.57 | 0.25% | 7.68 | -0.45% | -1.53% | |
| 02-09 | 7.43 | 7.67 | 7.25 | 7.67 | 3.23% | 3.01% | -0.60% | 55,448 | 4,128 | 134% | 7.45 | -0.24% | 7.49 | -1.00% | 7.55 | -1.05% | 7.72 | -0.98% | -1.60% | |
| 02-08 | 7.54 | 7.62 | 7.41 | 7.43 | -1.46% | -0.46% | -4.65% | 25,433 | 1,898 | 58% | 7.46 | -2.00% | 7.57 | -0.70% | 7.63 | -0.74% | 7.79 | -1.24% | -1.63% | |
| 02-05 | 7.67 | 7.70 | 7.52 | 7.54 | -0.66% | -1.00% | -4.44% | 26,266 | 2,000 | 50% | 7.62 | 0.08% | 7.62 | -0.63% | 7.69 | -0.48% | 7.89 | -2.10% | -1.60% | |
| 02-04 | 7.56 | 7.68 | 7.54 | 7.59 | 0.53% | -0.26% | -5.82% | 33,235 | 2,529 | 50% | 7.61 | -0.26% | 7.67 | -0.74% | 7.72 | -0.73% | 8.06 | -3.66% | -1.47% | |
| 02-03 | 7.84 | 7.84 | 7.53 | 7.55 | -3.21% | -1.05% | -9.74% | 52,785 | 4,027 | 62% | 7.63 | -2.22% | 7.73 | -1.10% | 7.78 | -1.17% | 8.37 | -1.72% | -1.09% | |
| 02-02 | 7.86 | 7.89 | 7.76 | 7.80 | -0.76% | -0.04% | -8.35% | 30,174 | 2,354 | 33% | 7.80 | -0.15% | 7.81 | -0.45% | 7.87 | -0.34% | 8.51 | -1.18% | -0.88% | |
| 02-01 | 7.84 | 7.89 | 7.72 | 7.86 | 0.13% | 0.58% | -8.74% | 31,001 | 2,422 | 32% | 7.82 | -0.01% | 7.85 | -0.67% | 7.90 | -1.23% | 8.61 | -1.60% | -0.72% | |
| 01-29 | 7.95 | 7.97 | 7.71 | 7.85 | -0.25% | 0.44% | -10.32% | 38,724 | 3,026 | 35% | 7.82 | -1.04% | 7.90 | -0.42% | 8.00 | -2.50% | 8.75 | -1.46% | -0.47% | |
| 01-28 | 7.96 | 7.97 | 7.84 | 7.87 | -1.75% | -0.35% | -11.40% | 42,768 | 3,377 | 36% | 7.90 | -0.69% | 7.93 | -1.38% | 8.20 | -4.19% | 8.88 | -0.92% | -0.19% | |
| 01-27 | 7.90 | 8.06 | 7.85 | 8.01 | 1.91% | 0.72% | -10.65% | 62,258 | 4,951 | 51% | 7.95 | 0.21% | 8.04 | -2.97% | 8.56 | -1.87% | 8.97 | -1.15% | -0.02% | |
| 01-26 | 8.07 | 8.07 | 7.80 | 7.86 | -2.84% | -0.96% | -13.33% | 77,308 | 6,135 | 61% | 7.94 | -2.96% | 8.29 | -5.33% | 8.73 | -1.99% | 9.07 | -1.27% | 0.22% | |
| 01-25 | 8.46 | 8.46 | 8.04 | 8.09 | -4.49% | -1.08% | -11.93% | 104,345 | 8,533 | 79% | 8.18 | -4.45% | 8.76 | -2.69% | 8.90 | -2.56% | 9.19 | -0.91% | 0.50% | |
| 01-22 | 8.96 | 8.96 | 8.36 | 8.47 | -6.62% | -1.04% | -8.63% | 145,257 | 12,432 | 119% | 8.56 | -7.22% | 9.00 | -2.61% | 9.14 | -2.54% | 9.27 | -0.80% | 0.65% | |
| 01-21 | 9.30 | 9.54 | 9.01 | 9.07 | -1.20% | -1.68% | -2.94% | 191,079 | 17,626 | 181% | 9.23 | 0.04% | 9.24 | -1.24% | 9.37 | -0.80% | 9.35 | 0.09% | 0.79% | |
| 01-20 | 9.47 | 9.47 | 9.01 | 9.18 | -2.34% | -0.44% | -1.68% | 93,929 | 8,661 | 100% | 9.22 | -0.82% | 9.36 | -1.63% | 9.45 | -0.48% | 9.34 | 0.45% | 0.86% | |
| 01-19 | 9.39 | 9.45 | 9.19 | 9.40 | 0.00% | 1.11% | 1.13% | 85,590 | 7,957 | 91% | 9.30 | -2.12% | 9.51 | -0.57% | 9.50 | -0.14% | 9.30 | 0.41% | 0.94% | |
| 01-18 | 9.82 | 9.89 | 9.20 | 9.40 | -2.89% | -1.03% | 1.54% | 124,932 | 11,865 | 119% | 9.50 | -2.14% | 9.57 | 0.11% | 9.51 | 0.67% | 9.26 | 0.84% | 1.36% | |
| 01-15 | 9.50 | 9.88 | 9.45 | 9.68 | 1.89% | -0.27% | 5.45% | 103,078 | 10,004 | 103% | 9.71 | 2.35% | 9.56 | 1.11% | 9.45 | 1.50% | 9.18 | 1.36% | 1.57% | |
| 01-14 | 9.54 | 9.63 | 9.35 | 9.50 | 0.00% | 0.18% | 4.89% | 74,512 | 7,066 | 77% | 9.48 | 0.26% | 9.45 | 1.07% | 9.31 | 1.01% | 9.06 | 0.84% | 1.40% | |